NASDAQ:YHGJ | Historical Stock Price | YUNHONG GREEN CTI LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-05-29 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.64$5.40$11.04$22.58$46.17$94.402003-05-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$8.40$8.624,290——
2019-12-30$8.20$8.423,020——
2019-12-27$7.40$7.607,340——
2019-12-26$8.50$8.735,420——
2019-12-24$6.90$7.08950——
2019-12-23$7.30$7.502,230——
2019-12-20$7.40$7.603,820——
2019-12-19$8.30$8.522,040——
2019-12-18$8.70$8.932,280——
2019-12-17$9.00$9.247,490——
2019-12-16$9.70$9.967,310——
2019-12-13$9.30$9.559,060——
2019-12-12$9.80$10.0682,550——
2019-12-11$14.80$15.20166,540——
2019-12-10$5.90$6.06800——
2019-12-09$5.90$6.061,930——
2019-12-06$6.00$6.16790——
2019-12-05$6.10$6.262,800——
2019-12-04$6.60$6.783,610——
2019-12-03$6.80$6.983,760——
2019-12-02$5.60$5.753,300——
2019-11-29$5.90$6.063,410——
2019-11-27$6.70$6.8846,600——
2019-11-26$6.60$6.788,570——
2019-11-25$5.30$5.442,240——
2019-11-22$5.10$5.248,550——
2019-11-21$6.10$6.2610,800——
2019-11-20$5.10$5.248,440——
2019-11-19$7.00$7.1910,970——
2019-11-18$9.60$9.8618,250——
2019-11-15$8.70$8.9332,470——
2019-11-14$8.00$8.211,920——
2019-11-13$9.50$9.753,050——
2019-11-12$14.30$14.6810——
2019-11-11$14.30$14.6810——
2019-11-08$14.30$14.68150——
2019-11-07$13.30$13.66680——
2019-11-06$14.20$14.580——
2019-11-05$14.20$14.58410——
2019-11-04$15.00$15.4010——
2019-11-01$15.00$15.40130——
2019-10-31$14.80$15.2040——
2019-10-30$15.00$15.40240——
2019-10-29$17.20$17.66250——
2019-10-28$14.50$14.89240——
2019-10-25$18.20$18.6910——
2019-10-24$18.20$18.69260——
2019-10-23$19.00$19.51430——
2019-10-22$20.00$20.530——
2019-10-21$20.00$20.5310——
2019-10-18$20.00$20.5310——
2019-10-17$20.00$20.5310——
2019-10-16$20.60$21.150——
2019-10-15$20.60$21.1510——
2019-10-14$19.20$19.710——
2019-10-11$19.20$19.71580——
2019-10-10$21.60$22.1840——
2019-10-09$20.20$20.740——
2019-10-08$20.20$20.7410——
2019-10-07$20.20$20.7410——
2019-10-04$20.20$20.7410——
2019-10-03$20.20$20.740——
2019-10-02$20.20$20.74160——
2019-10-01$19.90$20.4310——
2019-09-30$20.90$21.4610——
2019-09-27$20.90$21.46110——
2019-09-26$19.90$20.43170——
2019-09-25$21.60$22.1810——
2019-09-24$21.60$22.18230——
2019-09-23$19.20$19.7120——
2019-09-20$22.10$22.69220——
2019-09-19$22.10$22.69260——
2019-09-18$19.70$20.23620——
2019-09-17$19.10$19.611,050——
2019-09-16$19.90$20.43390——
2019-09-13$20.50$21.05240——
2019-09-12$21.20$21.77520——
2019-09-11$21.90$22.4980——
2019-09-10$23.30$23.92250——
2019-09-09$22.90$23.51110——
2019-09-06$22.90$23.5150——
2019-09-05$23.50$24.130——
2019-09-04$23.50$24.130——
2019-09-03$23.50$24.1330——
2019-08-30$23.70$24.33450——
2019-08-29$23.40$24.03250——
2019-08-28$22.90$23.51660——
2019-08-27$21.60$22.1880——
2019-08-26$22.70$23.31520——
2019-08-23$24.40$25.0580——
2019-08-22$25.00$25.67100——
2019-08-21$23.20$23.8230——
2019-08-20$23.10$23.72840——
2019-08-19$26.40$27.110——
2019-08-16$26.40$27.110——
2019-08-15$26.40$27.1110——
2019-08-14$26.70$27.41290——
2019-08-13$26.70$27.41290——
2019-08-12$28.10$28.8510——
2019-08-09$28.10$28.8510——
2019-08-08$28.10$28.8550——
2019-08-07$29.00$29.77820——
2019-08-06$30.00$30.8010——
2019-08-05$30.00$30.8010——
2019-08-02$31.00$31.8310——
2019-08-01$31.00$31.83280——
2019-07-31$32.00$32.8610——
2019-07-30$32.00$32.8640——
2019-07-29$32.30$33.1610——
2019-07-26$32.30$33.1660——
2019-07-25$29.00$29.770——
2019-07-24$29.00$29.770——
2019-07-23$29.00$29.77130——
2019-07-22$29.50$30.2910——
2019-07-19$29.50$30.290——
2019-07-18$29.50$30.2950——
2019-07-17$31.10$31.9310——
2019-07-16$31.10$31.9330——
2019-07-15$33.20$34.0920——
2019-07-12$33.20$34.0940——
2019-07-11$31.30$32.140——
2019-07-10$31.30$32.1420——
2019-07-09$32.10$32.9630——
2019-07-08$31.50$32.3410——
2019-07-05$31.50$32.34140——
2019-07-03$31.20$32.030——
2019-07-02$31.20$32.0330——
2019-07-01$32.20$33.060——
2019-06-28$32.20$33.0620——
2019-06-27$31.40$32.24100——
2019-06-26$32.20$33.06390——
2019-06-25$28.90$29.67180——
2019-06-24$28.20$28.95170——
2019-06-21$27.30$28.03780——
2019-06-20$30.80$31.62640——
2019-06-19$28.40$29.1620——
2019-06-18$29.70$30.491,120——
2019-06-17$32.30$33.1670——
2019-06-14$32.30$33.1670——
2019-06-13$32.00$32.8610——
2019-06-12$32.40$33.2720——
2019-06-11$30.50$31.31900——
2019-06-10$29.00$29.77630——
2019-06-07$29.60$30.39400——
2019-06-06$28.50$29.260——
2019-06-05$28.50$29.26120——
2019-06-04$29.20$29.980——
2019-06-03$29.20$29.98250——
2019-05-31$31.50$32.34160——
2019-05-30$30.00$30.8010——
2019-05-29$30.00$30.80120——
2019-05-28$29.80$30.60900——
2019-05-24$29.70$30.490——
2019-05-23$29.70$30.49730——
2019-05-22$30.70$31.5230——
2019-05-21$30.70$31.522,510——
2019-05-20$31.00$31.8310——
2019-05-17$31.00$31.830——
2019-05-16$31.00$31.831,020——
2019-05-15$31.90$32.7510——
2019-05-14$31.90$32.750——
2019-05-13$31.90$32.750——
2019-05-10$31.90$32.750——
2019-05-09$31.90$32.750——
2019-05-08$31.90$32.75370——
2019-05-07$32.10$32.96150——
2019-05-06$30.50$31.3140——
2019-05-03$30.90$31.7330——
2019-05-02$30.90$31.730——
2019-05-01$30.90$31.7310——
2019-04-30$30.90$31.7310——
2019-04-29$30.90$31.730——
2019-04-26$30.90$31.7310——
2019-04-25$30.90$31.7310——
2019-04-24$30.90$31.7310——
2019-04-23$30.90$31.730——
2019-04-22$30.90$31.7330——
2019-04-18$31.50$32.342,730——
2019-04-17$29.70$30.49270——
2019-04-16$29.10$29.8810——
2019-04-15$29.10$29.88640——
2019-04-12$30.00$30.80520——
2019-04-11$30.00$30.80760——
2019-04-10$32.40$33.27900——
2019-04-09$32.50$33.37280——
2019-04-08$33.00$33.88150——
2019-04-05$33.10$33.98360——
2019-04-04$31.50$32.342,650——
2019-04-03$31.70$32.551,550——
2019-04-02$31.90$32.7540——
2019-04-01$32.00$32.8620——
2019-03-29$31.20$32.031,800——
2019-03-28$30.90$31.730——
2019-03-27$30.90$31.730——
2019-03-26$30.90$31.732,240——
2019-03-25$30.00$30.80260——
2019-03-22$29.50$30.291,180——
2019-03-21$29.00$29.7730——
2019-03-20$29.30$30.0860——
2019-03-19$29.50$30.29860——
2019-03-18$29.90$30.7060——
2019-03-15$29.70$30.49480——
2019-03-14$30.00$30.80440——
2019-03-13$30.00$30.80520——
2019-03-12$30.80$31.621,500——
2019-03-11$29.00$29.7790——
2019-03-08$27.80$28.5440——
2019-03-07$28.30$29.0650——
2019-03-06$28.20$28.9510——
2019-03-05$28.20$28.9510——
2019-03-04$28.20$28.9520——
2019-03-01$28.70$29.47560——
2019-02-28$30.90$31.7310——
2019-02-27$30.90$31.7310——
2019-02-26$30.90$31.7310——
2019-02-25$30.90$31.73380——
2019-02-22$31.50$32.3460——
2019-02-21$31.80$32.652,080——
2019-02-20$30.90$31.731,900——
2019-02-19$28.80$29.57410——
2019-02-15$27.80$28.54750——
2019-02-14$28.60$29.36230——
2019-02-13$29.10$29.88180——
2019-02-12$28.30$29.060——
2019-02-11$28.30$29.0610——
2019-02-08$28.50$29.26100——
2019-02-07$29.60$30.390——
2019-02-06$29.60$30.390——
2019-02-05$29.60$30.39290——
2019-02-04$30.00$30.8040——
2019-02-01$29.70$30.4910——
2019-01-31$29.70$30.4950——
2019-01-30$30.80$31.62720——
2019-01-29$29.60$30.39280——
2019-01-28$29.50$30.29460——
2019-01-25$30.90$31.73150——
2019-01-24$31.40$32.24700——
2019-01-23$31.20$32.031,170——
2019-01-22$32.10$32.96170——
2019-01-18$32.10$32.96770——
2019-01-17$30.70$31.52630——
2019-01-16$33.20$34.096,060——
2019-01-15$31.30$32.1410——
2019-01-14$31.30$32.14430——
2019-01-11$31.70$32.5550——
2019-01-10$31.00$31.8310——
2019-01-09$31.00$31.831,520——
2019-01-08$31.70$32.5530——
2019-01-07$31.00$31.830——
2019-01-04$31.00$31.83470——
2019-01-03$30.50$31.3120——
2019-01-02$30.50$31.31170——